Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors Gold Miners -3X ETN (NY: GDXD )

3.360 -0.270 (-7.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.810 3.920 3.730 3.870 900,037 +0.03(+0.78%)
May 05, 2023 4.090 4.130 3.780 3.840 2,619,844 +0.06(+1.59%)
May 04, 2023 3.960 3.970 3.590 3.780 3,173,992 -0.28(-6.90%)
May 03, 2023 4.140 4.175 3.960 4.060 1,065,500 -0.06(-1.46%)
May 02, 2023 4.630 4.695 4.080 4.120 1,417,122 -0.52(-11.21%)
May 01, 2023 4.310 4.650 4.260 4.640 1,412,760 +0.10(+2.20%)
Apr 28, 2023 4.490 4.651 4.435 4.540 794,354 +0.09(+2.02%)
Apr 27, 2023 4.740 4.770 4.440 4.450 1,450,107 -0.20(-4.30%)
Apr 26, 2023 4.320 4.680 4.306 4.650 996,045 +0.16(+3.56%)
Apr 25, 2023 4.530 4.700 4.430 4.490 1,300,828 +0.02(+0.45%)
Apr 24, 2023 4.570 4.630 4.410 4.470 1,480,326 -0.07(-1.54%)
Apr 21, 2023 4.470 4.650 4.350 4.540 1,409,265 +0.19(+4.37%)
Apr 20, 2023 4.260 4.380 4.131 4.350 822,338 +0.00(+0.00%)
Apr 19, 2023 4.380 4.410 4.240 4.350 1,488,033 +0.21(+5.07%)
Apr 18, 2023 4.230 4.230 3.920 4.140 1,502,246 -0.08(-1.90%)
Apr 17, 2023 4.110 4.330 4.060 4.220 1,973,043 +0.26(+6.57%)
Apr 14, 2023 3.860 4.165 3.780 3.960 2,247,307 +0.24(+6.45%)
Apr 13, 2023 3.890 3.890 3.620 3.720 2,142,608 -0.33(-8.15%)
Apr 12, 2023 3.960 4.210 3.930 4.050 1,472,149 -0.13(-3.11%)
Apr 11, 2023 4.330 4.330 3.990 4.180 1,945,236 -0.24(-5.43%)
Apr 10, 2023 4.400 4.540 4.390 4.420 1,365,542 +0.18(+4.25%)
Apr 06, 2023 4.340 4.500 4.210 4.240 1,392,100 -0.06(-1.40%)
Apr 05, 2023 4.210 4.459 4.120 4.300 1,780,998 -0.02(-0.46%)
Apr 04, 2023 4.710 4.850 4.260 4.320 1,435,129 -0.45(-9.43%)
Apr 03, 2023 5.030 5.150 4.640 4.770 1,315,626 -0.32(-6.29%)
Mar 31, 2023 4.990 5.210 4.900 5.090 1,018,452 +0.06(+1.19%)
Mar 30, 2023 5.140 5.220 4.970 5.030 1,023,702 -0.23(-4.37%)
Mar 29, 2023 5.290 5.345 5.114 5.260 491,945 +0.09(+1.74%)
Mar 28, 2023 5.560 5.650 5.125 5.170 832,525 -0.41(-7.35%)
Mar 27, 2023 5.940 6.020 5.580 5.580 603,556 -0.03(-0.53%)
Mar 24, 2023 5.680 5.820 5.474 5.610 791,806 -0.12(-2.09%)
Mar 23, 2023 5.960 6.100 5.500 5.730 697,846 -0.42(-6.83%)
Mar 22, 2023 6.450 6.520 5.750 6.150 941,304 -0.39(-5.96%)
Mar 21, 2023 6.170 6.740 6.170 6.540 1,304,941 +0.65(+11.04%)
Mar 20, 2023 5.970 6.119 5.820 5.890 1,120,091 -0.34(-5.46%)
Mar 17, 2023 6.960 7.180 5.900 6.230 1,183,456 -1.10(-15.01%)
Mar 16, 2023 7.150 7.810 7.130 7.330 782,753 +0.16(+2.23%)
Mar 15, 2023 6.780 7.470 6.780 7.170 815,211 +0.00(+0.00%)
Mar 14, 2023 7.400 7.579 7.070 7.170 1,249,889 -0.15(-2.05%)
Mar 13, 2023 7.920 8.040 7.150 7.320 2,381,397 -1.87(-20.35%)
Mar 10, 2023 9.070 9.287 8.410 9.190 1,677,831 -0.57(-5.84%)
Mar 09, 2023 9.340 9.898 9.070 9.760 864,594 +0.07(+0.72%)
Mar 08, 2023 9.490 9.811 9.050 9.690 725,593 +0.18(+1.89%)
Mar 07, 2023 8.750 9.680 8.730 9.510 887,059 +1.09(+12.95%)
Mar 06, 2023 8.120 8.590 8.081 8.420 656,283 +0.42(+5.25%)
Mar 03, 2023 8.140 8.340 7.960 8.000 900,566 -0.38(-4.53%)
Mar 02, 2023 8.590 8.630 8.355 8.380 460,250 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.